Tokyo Tekko Co., Ltd. (TYO:5445)
Japan · Delayed Price · Currency is JPY 2,025.00
+24.00 (1.20%)
Aug 14, 2026, 3:30 PM JST
Tokyo Tekko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,997.00 | 2,030.00 | 1,985.00 | 2,025.00 | 2,025.00 | 1.20% | 123,100 |
| Aug 13, 2026 | 1,990.00 | 2,007.00 | 1,989.00 | 2,001.00 | 2,001.00 | 0.15% | 99,800 |
| Aug 12, 2026 | 1,982.00 | 1,998.00 | 1,967.00 | 1,998.00 | 1,998.00 | 1.63% | 95,200 |
| Aug 10, 2026 | 1,951.00 | 1,979.00 | 1,946.00 | 1,966.00 | 1,966.00 | 0.56% | 79,300 |
| Aug 7, 2026 | 1,951.00 | 1,976.00 | 1,951.00 | 1,955.00 | 1,955.00 | 0.21% | 91,300 |
| Aug 6, 2026 | 1,947.00 | 1,969.00 | 1,942.00 | 1,951.00 | 1,951.00 | -0.15% | 88,500 |
| Aug 5, 2026 | 1,928.00 | 1,965.00 | 1,923.00 | 1,954.00 | 1,954.00 | 1.82% | 108,600 |
| Aug 4, 2026 | 1,941.00 | 1,961.00 | 1,915.00 | 1,919.00 | 1,919.00 | -1.89% | 122,500 |
| Aug 3, 2026 | 1,962.00 | 1,980.00 | 1,930.00 | 1,956.00 | 1,956.00 | 1.77% | 201,200 |
| Jul 31, 2026 | 1,952.00 | 1,969.00 | 1,903.00 | 1,922.00 | 1,922.00 | -2.19% | 202,300 |
| Jul 30, 2026 | 1,960.00 | 1,974.00 | 1,948.00 | 1,965.00 | 1,965.00 | -0.76% | 107,700 |
| Jul 29, 2026 | 1,958.00 | 1,982.00 | 1,954.00 | 1,980.00 | 1,980.00 | 1.54% | 202,800 |
| Jul 28, 2026 | 1,962.00 | 1,965.00 | 1,941.00 | 1,950.00 | 1,950.00 | -0.76% | 109,000 |
| Jul 27, 2026 | 1,950.00 | 1,965.00 | 1,946.00 | 1,965.00 | 1,965.00 | 1.03% | 107,100 |
| Jul 24, 2026 | 1,939.00 | 1,950.00 | 1,927.00 | 1,945.00 | 1,945.00 | -0.21% | 75,600 |
| Jul 23, 2026 | 1,948.00 | 1,955.00 | 1,942.00 | 1,949.00 | 1,949.00 | 0.31% | 70,300 |
| Jul 22, 2026 | 1,939.00 | 1,948.00 | 1,931.00 | 1,943.00 | 1,943.00 | 0.41% | 60,000 |
| Jul 21, 2026 | 1,915.00 | 1,943.00 | 1,915.00 | 1,935.00 | 1,935.00 | 1.15% | 112,900 |
| Jul 17, 2026 | 1,920.00 | 1,932.00 | 1,895.00 | 1,913.00 | 1,913.00 | -0.78% | 150,700 |
| Jul 16, 2026 | 1,931.00 | 1,946.00 | 1,922.00 | 1,928.00 | 1,928.00 | -0.57% | 107,900 |
| Jul 15, 2026 | 1,936.00 | 1,939.00 | 1,912.00 | 1,939.00 | 1,939.00 | 0.83% | 96,000 |
| Jul 14, 2026 | 1,917.00 | 1,925.00 | 1,911.00 | 1,923.00 | 1,923.00 | 0.89% | 97,900 |
| Jul 13, 2026 | 1,939.00 | 1,945.00 | 1,905.00 | 1,906.00 | 1,906.00 | -0.26% | 86,500 |
| Jul 10, 2026 | 1,910.00 | 1,924.00 | 1,905.00 | 1,911.00 | 1,911.00 | 0.05% | 93,800 |
| Jul 9, 2026 | 1,902.00 | 1,940.00 | 1,889.00 | 1,910.00 | 1,910.00 | 0.42% | 173,200 |
| Jul 8, 2026 | 1,900.00 | 1,915.00 | 1,893.00 | 1,902.00 | 1,902.00 | -0.42% | 98,500 |
| Jul 7, 2026 | 1,899.00 | 1,927.00 | 1,893.00 | 1,910.00 | 1,910.00 | 1.22% | 146,500 |
| Jul 6, 2026 | 1,861.00 | 1,897.00 | 1,859.00 | 1,887.00 | 1,887.00 | 1.40% | 128,500 |
| Jul 3, 2026 | 1,848.00 | 1,867.00 | 1,846.00 | 1,861.00 | 1,861.00 | 1.47% | 162,300 |
| Jul 2, 2026 | 1,802.00 | 1,842.00 | 1,802.00 | 1,834.00 | 1,834.00 | 2.00% | 142,500 |
| Jul 1, 2026 | 1,825.00 | 1,830.00 | 1,798.00 | 1,798.00 | 1,798.00 | -1.37% | 149,200 |
| Jun 30, 2026 | 1,825.00 | 1,827.00 | 1,808.00 | 1,823.00 | 1,823.00 | -0.11% | 97,300 |
| Jun 29, 2026 | 1,827.00 | 1,841.00 | 1,810.00 | 1,825.00 | 1,825.00 | 0.11% | 157,500 |
| Jun 26, 2026 | 1,809.00 | 1,823.00 | 1,804.00 | 1,823.00 | 1,823.00 | 0.77% | 95,700 |
| Jun 25, 2026 | 1,815.00 | 1,817.00 | 1,803.00 | 1,809.00 | 1,809.00 | 0.17% | 94,200 |
| Jun 24, 2026 | 1,800.00 | 1,818.00 | 1,793.00 | 1,806.00 | 1,806.00 | 0.28% | 141,400 |
| Jun 23, 2026 | 1,823.00 | 1,823.00 | 1,800.00 | 1,801.00 | 1,801.00 | -1.53% | 121,500 |
| Jun 22, 2026 | 1,834.00 | 1,838.00 | 1,812.00 | 1,829.00 | 1,829.00 | -0.65% | 119,300 |
| Jun 19, 2026 | 1,818.00 | 1,844.00 | 1,818.00 | 1,841.00 | 1,841.00 | 1.54% | 168,500 |
| Jun 18, 2026 | 1,817.00 | 1,840.00 | 1,812.00 | 1,813.00 | 1,813.00 | -0.55% | 94,300 |
| Jun 17, 2026 | 1,830.00 | 1,853.00 | 1,818.00 | 1,823.00 | 1,823.00 | - | 204,200 |
| Jun 16, 2026 | 1,845.00 | 1,845.00 | 1,821.00 | 1,823.00 | 1,823.00 | -1.46% | 139,400 |
| Jun 15, 2026 | 1,845.00 | 1,857.00 | 1,843.00 | 1,850.00 | 1,850.00 | 0.54% | 103,300 |
| Jun 12, 2026 | 1,809.00 | 1,842.00 | 1,808.00 | 1,840.00 | 1,840.00 | 2.56% | 160,500 |
| Jun 11, 2026 | 1,795.00 | 1,799.00 | 1,760.00 | 1,794.00 | 1,794.00 | -0.22% | 124,500 |
| Jun 10, 2026 | 1,771.00 | 1,798.00 | 1,766.00 | 1,798.00 | 1,798.00 | 1.52% | 180,100 |
| Jun 9, 2026 | 1,770.00 | 1,798.00 | 1,769.00 | 1,771.00 | 1,771.00 | 0.45% | 130,000 |
| Jun 8, 2026 | 1,771.00 | 1,782.00 | 1,755.00 | 1,763.00 | 1,763.00 | -1.45% | 182,100 |
| Jun 5, 2026 | 1,764.00 | 1,799.00 | 1,764.00 | 1,789.00 | 1,789.00 | 1.47% | 146,200 |
| Jun 4, 2026 | 1,775.00 | 1,780.00 | 1,757.00 | 1,763.00 | 1,763.00 | -1.62% | 202,300 |